Colgate-Palmolive Company (CPA.DE) XETRA

66.86

+0.16(+0.24%)

Updated at October 16 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 15, 202567.6966.766.767.7166.71,989
October 14, 202566.3466.8866.8867.2666.341,981
October 13, 202567.566.7966.7967.5666.74722
October 10, 202567.7167.5167.516867.17732
October 09, 202567.5167.7867.7867.7867.3516
October 08, 202568.2167.667.668.367.572,627
October 07, 202566.4567.7767.7767.7766.15926
October 06, 202566.8566.4166.4167.1566.411,862
October 03, 202566.8166.8266.8267.266.411,575
October 02, 202566.9267.3667.3667.4966.921,598
October 01, 202567.867.4267.4268.4367.263,602
September 30, 202568.568.2368.2368.5267.743,787
September 29, 202568.2668.1168.1168.2667.42546
September 26, 202568.5967.9267.9268.5967.92253
September 25, 202569.3168.3468.3469.6768.34607
September 24, 202568.3268.4268.4268.4268.1691
September 23, 202567.2967.3267.3267.8566.941,578
September 22, 202568.9767.6167.6169.2267.61825
September 19, 202569.3969.3369.3369.569.22398
September 18, 202569.6469.6269.6269.6769.24761
September 17, 202568.6269.6469.6469.7468.62501
September 16, 202570.0368.968.970.0368.792,067
September 15, 202571.1569.9569.9571.369.951,116
September 12, 202571.4371.5171.5171.6771.43452
September 11, 202571.1471.4571.4571.4570.72644
September 10, 202571.8270.4570.4571.9970.31457
September 09, 202571.6371.9571.9572.2171.58482
September 08, 202572.6771.7371.7372.6771.7381
September 05, 202572.872.872.872.872.8100
September 04, 202572.3571.9871.9872.3571.51368
September 03, 202572.2671.4871.4872.6671.36419
September 02, 202571.9372.2672.2672.3571.561,097
September 01, 202571.571.1571.1571.5970.82,058
August 29, 202571.3571.5571.5572.0671.35319
August 28, 202573.0871.6371.6373.0871.56705
August 27, 202572.4372.372.373.0772.3467
August 26, 202572.5972.2372.2372.5972.2389
August 25, 202573.772.6372.6373.8972.631,085
August 22, 202573.9973.1873.1875.0573.13467
August 21, 202574.4573.8373.8374.5173.831,133
August 20, 202573.3573.6373.6373.9873.35125
August 19, 202572.3273.473.473.6672.25873
August 18, 202572.4172.8372.8372.8572.41137
August 15, 202572.6172.5572.5572.8772.52320
August 14, 202573.7472.9172.9173.7472.91221
August 13, 202572.4674.0374.0374.0372.46123
August 12, 202573.1572.2572.2573.1572.19594
August 11, 202573.1572.8172.8173.1872.811,075
August 08, 202572.8572.3872.3872.8572.38132
August 07, 202572.5872.4572.4572.9372.14329
August 06, 202571.6772.3172.3172.3171.2409
August 05, 202572.0171.8771.8772.4271.87676
August 04, 202571.9272.0572.0572.671.92145
August 01, 202575.8672.1372.1375.8670.34671
July 31, 202574.9173.9373.9374.9173.87447
July 30, 202575.7175.675.675.7175.617
July 29, 20257575.8775.8775.877587
July 28, 202575.3375.0575.0575.6774.851,218
July 25, 202575.1674.6974.6975.6474.68101
July 24, 202575.3175.475.475.774.89262